Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.57 | 16.76 | 15.89 | 15.89 | 167,098 | -0.91(-5.39%) |
Apr 29, 2020 | 16.33 | 16.82 | 16.25 | 16.80 | 113,293 | +0.47(+2.88%) |
Apr 28, 2020 | 16.40 | 16.40 | 16.03 | 16.33 | 242,897 | -0.06(-0.39%) |
Apr 27, 2020 | 16.46 | 16.46 | 16.04 | 16.39 | 67,344 | +0.11(+0.67%) |
Apr 24, 2020 | 16.36 | 16.43 | 15.72 | 16.28 | 143,095 | +0.26(+1.64%) |
Apr 23, 2020 | 15.51 | 16.56 | 15.51 | 16.02 | 191,107 | +0.65(+4.24%) |
Apr 22, 2020 | 14.88 | 15.38 | 14.88 | 15.37 | 124,061 | +1.00(+6.93%) |
Apr 21, 2020 | 14.72 | 14.72 | 14.04 | 14.37 | 124,454 | -0.14(-0.94%) |
Apr 20, 2020 | 14.16 | 14.73 | 14.14 | 14.51 | 94,067 | +0.42(+2.96%) |
Apr 17, 2020 | 14.24 | 14.48 | 14.04 | 14.09 | 111,848 | -0.45(-3.11%) |
Apr 16, 2020 | 14.21 | 14.86 | 14.21 | 14.55 | 51,721 | +0.35(+2.49%) |
Apr 15, 2020 | 14.12 | 14.39 | 13.92 | 14.19 | 69,975 | -0.34(-2.31%) |
Apr 14, 2020 | 14.90 | 15.40 | 14.18 | 14.53 | 126,530 | -0.06(-0.43%) |
Apr 13, 2020 | 13.58 | 14.67 | 13.05 | 14.59 | 215,039 | +1.11(+8.27%) |
Apr 09, 2020 | 12.82 | 13.66 | 12.81 | 13.48 | 191,125 | +1.15(+9.29%) |
Apr 08, 2020 | 12.31 | 12.45 | 12.19 | 12.33 | 45,815 | +0.15(+1.25%) |
Apr 07, 2020 | 12.51 | 12.64 | 12.03 | 12.18 | 93,103 | -0.20(-1.63%) |
Apr 06, 2020 | 12.20 | 12.45 | 12.05 | 12.38 | 55,652 | +0.61(+5.15%) |
Apr 03, 2020 | 12.00 | 12.19 | 11.68 | 11.77 | 75,301 | -0.14(-1.22%) |
Apr 02, 2020 | 11.69 | 12.15 | 11.67 | 11.92 | 54,222 | +0.56(+4.94%) |
Apr 01, 2020 | 10.90 | 11.48 | 10.90 | 11.36 | 86,905 | +0.33(+2.96%) |
Mar 31, 2020 | 10.96 | 11.43 | 10.96 | 11.03 | 58,596 | -0.02(-0.16%) |
Mar 30, 2020 | 11.33 | 11.77 | 10.93 | 11.05 | 89,463 | -0.48(-4.16%) |
Mar 27, 2020 | 12.14 | 12.30 | 11.43 | 11.53 | 65,143 | -0.94(-7.55%) |
Mar 26, 2020 | 13.01 | 13.13 | 11.99 | 12.47 | 87,655 | -0.09(-0.72%) |
Mar 25, 2020 | 11.98 | 12.86 | 11.78 | 12.56 | 101,292 | +0.56(+4.68%) |
Mar 24, 2020 | 11.75 | 12.45 | 11.37 | 12.00 | 165,072 | +1.59(+15.32%) |
Mar 23, 2020 | 9.972 | 10.71 | 9.972 | 10.41 | 197,869 | +0.58(+5.90%) |
Mar 20, 2020 | 10.87 | 10.87 | 9.738 | 9.827 | 54,212 | -0.47(-4.57%) |
Mar 19, 2020 | 10.35 | 11.36 | 9.211 | 10.30 | 245,092 | -0.16(-1.56%) |
Mar 18, 2020 | 11.20 | 12.07 | 10.22 | 10.46 | 135,069 | -1.13(-9.77%) |
Mar 17, 2020 | 9.745 | 11.96 | 9.745 | 11.59 | 218,361 | +1.59(+15.94%) |
Mar 16, 2020 | 8.369 | 10.51 | 8.115 | 9.999 | 243,075 | +0.07(+0.73%) |
Mar 13, 2020 | 12.30 | 12.30 | 9.464 | 9.926 | 125,650 | -1.10(-10.02%) |
Mar 12, 2020 | 10.72 | 11.72 | 10.32 | 11.03 | 162,838 | -1.32(-10.70%) |
Mar 11, 2020 | 13.28 | 13.51 | 12.35 | 12.35 | 93,228 | -1.15(-8.52%) |
Mar 10, 2020 | 13.64 | 13.83 | 13.05 | 13.50 | 53,697 | -0.11(-0.80%) |
Mar 09, 2020 | 13.94 | 14.11 | 13.35 | 13.61 | 126,977 | -1.00(-6.82%) |
Mar 06, 2020 | 15.04 | 15.27 | 14.39 | 14.61 | 178,979 | -0.34(-2.24%) |
Mar 05, 2020 | 14.87 | 14.99 | 14.69 | 14.94 | 97,682 | +0.22(+1.48%) |
Mar 04, 2020 | 14.87 | 14.97 | 14.39 | 14.73 | 43,534 | +0.14(+0.93%) |
Mar 03, 2020 | 14.30 | 15.09 | 14.09 | 14.59 | 179,380 | +0.62(+4.41%) |
Mar 02, 2020 | 14.02 | 14.03 | 13.75 | 13.97 | 97,775 | +0.50(+3.70%) |
Feb 28, 2020 | 14.02 | 14.07 | 12.96 | 13.48 | 404,995 | -1.28(-8.66%) |
Feb 27, 2020 | 16.01 | 16.01 | 14.72 | 14.75 | 189,762 | -1.10(-6.97%) |
Feb 26, 2020 | 15.85 | 15.99 | 15.64 | 15.86 | 72,355 | -0.03(-0.17%) |
Feb 25, 2020 | 16.11 | 16.48 | 15.86 | 15.89 | 158,417 | -0.34(-2.12%) |
Feb 24, 2020 | 16.85 | 16.85 | 16.04 | 16.23 | 216,838 | -0.00(-0.00%) |
Feb 21, 2020 | 16.15 | 16.29 | 16.03 | 16.23 | 186,929 | +0.44(+2.81%) |
Feb 20, 2020 | 15.79 | 15.88 | 15.67 | 15.79 | 106,338 | +0.01(+0.06%) |
Feb 19, 2020 | 15.49 | 15.80 | 15.49 | 15.78 | 101,075 | +0.33(+2.11%) |
Feb 18, 2020 | 15.08 | 15.47 | 15.01 | 15.45 | 120,575 | +0.50(+3.33%) |
Feb 14, 2020 | 14.86 | 15.03 | 14.86 | 14.95 | 56,531 | +0.09(+0.61%) |
Feb 13, 2020 | 14.94 | 14.94 | 14.84 | 14.86 | 70,696 | +0.02(+0.12%) |
Feb 12, 2020 | 14.89 | 14.94 | 14.81 | 14.84 | 26,740 | -0.09(-0.61%) |
Feb 11, 2020 | 14.77 | 14.93 | 14.77 | 14.93 | 22,630 | +0.10(+0.67%) |
Feb 10, 2020 | 14.71 | 14.92 | 14.64 | 14.84 | 87,028 | +0.15(+1.05%) |
Feb 07, 2020 | 14.94 | 14.94 | 14.64 | 14.68 | 70,774 | -0.25(-1.70%) |
Feb 06, 2020 | 14.78 | 14.98 | 14.72 | 14.93 | 40,318 | +0.17(+1.17%) |
Feb 05, 2020 | 14.72 | 14.89 | 14.72 | 14.76 | 32,113 | -0.03(-0.18%) |
Feb 04, 2020 | 14.74 | 14.99 | 14.72 | 14.79 | 45,826 | -0.15(-0.97%) |